Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	19.25	19.42	18.63	19.20	19.20	-0.98%	887,292
Jan 14, 2026	19.60	19.87	19.28	19.39	19.39	-1.02%	676,563
Jan 13, 2026	19.57	19.73	19.33	19.59	19.59	0.67%	504,964
Jan 12, 2026	19.52	19.74	19.43	19.46	19.46	0.15%	572,764
Jan 9, 2026	19.40	19.74	19.30	19.43	19.43	1.09%	605,479
Jan 8, 2026	19.41	19.52	19.07	19.22	19.22	-0.31%	463,240
Jan 7, 2026	19.63	19.68	19.21	19.28	19.28	-1.83%	722,962
Jan 6, 2026	19.31	19.78	19.11	19.64	19.64	2.03%	920,768
Jan 5, 2026	18.81	19.35	18.81	19.25	19.25	3.55%	677,440
Jan 2, 2026	17.95	18.59	17.95	18.59	18.59	3.85%	391,394
Dec 31, 2025	18.00	18.00	17.70	17.90	17.90	-0.89%	174,830
Dec 30, 2025	17.90	18.11	17.83	18.06	18.06	0.67%	536,175
Dec 29, 2025	17.88	18.01	17.74	17.94	17.94	0.39%	786,157
Dec 24, 2025	17.92	17.97	17.82	17.87	17.87	-0.17%	83,036
Dec 23, 2025	17.80	17.93	17.63	17.90	17.90	0.67%	476,998
Dec 22, 2025	17.37	17.79	17.37	17.78	17.78	2.54%	447,805
Dec 19, 2025	17.39	17.42	17.12	17.34	17.34	-0.74%	1,493,510
Dec 18, 2025	17.50	17.56	17.24	17.47	17.47	0.11%	680,380
Dec 17, 2025	17.37	17.66	17.15	17.45	17.45	3.81%	1,468,543
Dec 16, 2025	16.30	16.96	16.30	16.81	16.81	1.51%	1,261,317
Dec 15, 2025	16.44	16.74	16.31	16.56	16.56	1.60%	442,009
Dec 12, 2025	15.95	16.54	15.94	16.30	16.30	2.84%	656,560
Dec 11, 2025	15.84	15.94	15.65	15.85	15.85	0.38%	473,581
Dec 10, 2025	15.50	15.79	15.49	15.79	15.79	1.87%	541,668
Dec 9, 2025	15.49	15.69	15.37	15.50	15.50	-0.77%	673,437
Dec 8, 2025	15.61	15.90	15.61	15.62	15.62	-0.51%	373,190
Dec 5, 2025	15.68	15.95	15.55	15.70	15.70	1.62%	443,258
Dec 4, 2025	15.60	15.85	15.44	15.45	15.45	-0.96%	408,978
Dec 3, 2025	15.50	16.14	15.44	15.60	15.60	1.10%	599,178
Dec 2, 2025	15.05	15.43	14.95	15.43	15.43	2.52%	614,091
Dec 1, 2025	15.12	15.22	15.00	15.05	15.05	-0.66%	721,376
Nov 28, 2025	14.63	15.27	14.63	15.15	15.15	4.70%	1,043,634
Nov 27, 2025	14.36	14.70	14.25	14.47	14.47	1.54%	309,641
Nov 26, 2025	14.57	14.57	14.25	14.25	14.25	-1.45%	665,909
Nov 25, 2025	14.59	14.68	14.45	14.46	14.46	-1.16%	451,990
Nov 24, 2025	14.66	14.78	14.54	14.63	14.63	0.76%	803,023
Nov 21, 2025	14.30	14.62	14.19	14.52	14.52	-1.43%	726,872
Nov 20, 2025	15.03	15.05	14.62	14.73	14.73	-0.87%	1,293,248
Nov 19, 2025	14.38	14.97	14.30	14.86	14.86	2.98%	839,875
Nov 18, 2025	15.01	15.25	14.30	14.43	14.43	-14.26%	1,940,988
Nov 17, 2025	17.15	17.32	16.82	16.83	16.83	-2.38%	246,827
Nov 14, 2025	17.00	17.30	16.78	17.24	17.24	-0.35%	337,024
Nov 13, 2025	17.44	17.69	17.30	17.30	17.30	0.64%	493,520
Nov 12, 2025	16.80	17.19	16.71	17.19	17.19	2.87%	472,974
Nov 11, 2025	16.60	16.75	16.32	16.71	16.71	0.42%	517,039
Nov 10, 2025	16.55	16.88	16.55	16.64	16.64	1.28%	467,113
Nov 7, 2025	16.39	16.49	16.25	16.43	16.43	0.49%	418,507
Nov 6, 2025	16.22	16.41	16.17	16.35	16.35	1.11%	366,117
Nov 5, 2025	16.01	16.30	16.00	16.17	16.17	0.06%	373,934
Nov 4, 2025	16.22	16.24	15.78	16.16	16.16	-1.76%	518,657